Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (TSV: CRE )

0.8800 +0.0300 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.3950 0.3950 0.3900 0.3900 12,000 +0.00(+0.00%)
Sep 27, 2019 0.3900 0.3900 0.3900 0.3900 35,057 +0.01(+1.30%)
Sep 26, 2019 0.3800 0.3850 0.3800 0.3850 20,600 +0.02(+4.05%)
Sep 24, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Sep 23, 2019 0.3900 0.3950 0.3900 0.3900 11,500 +0.00(+0.00%)
Sep 20, 2019 0.3850 0.3900 0.3850 0.3900 32,500 +0.02(+4.00%)
Sep 18, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 17, 2019 0.4000 0.4100 0.3900 0.4000 34,851 +0.01(+1.27%)
Sep 16, 2019 0.4150 0.4150 0.3800 0.3950 96,850 +0.00(+0.00%)
Sep 13, 2019 0.3900 0.4100 0.3800 0.3950 425,195 +0.06(+17.91%)
Sep 12, 2019 0.3150 0.3350 0.3100 0.3350 103,600 +0.02(+6.35%)
Sep 11, 2019 0.3000 0.3150 0.3000 0.3150 187,525 +0.02(+5.00%)
Sep 10, 2019 0.3050 0.3100 0.3000 0.3000 60,000 -0.01(-1.64%)
Sep 09, 2019 0.3000 0.3100 0.2950 0.3050 83,300 +0.01(+3.39%)
Sep 06, 2019 0.3000 0.3000 0.2950 0.2950 88,442 -0.01(-3.28%)
Sep 05, 2019 0.3000 0.3050 0.2550 0.3050 867,904 +0.01(+1.67%)
Sep 04, 2019 0.2950 0.3000 0.2900 0.3000 68,200 -0.02(-4.76%)
Sep 03, 2019 0.3200 0.3300 0.2700 0.3150 152,545 -0.02(-4.55%)
Aug 30, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Aug 29, 2019 0.3300 0.3300 0.3200 0.3250 65,000 -0.02(-5.80%)
Aug 28, 2019 0.3250 0.3450 0.3200 0.3450 68,965 +0.00(+1.47%)
Aug 27, 2019 0.3300 0.3450 0.3300 0.3400 39,000 +0.01(+1.49%)
Aug 26, 2019 0.3500 0.3500 0.3350 0.3350 30,344 -0.01(-2.90%)
Aug 23, 2019 0.3400 0.3500 0.3400 0.3450 35,600 +0.01(+2.99%)
Aug 22, 2019 0.3450 0.3450 0.3350 0.3350 28,000 -0.01(-4.29%)
Aug 21, 2019 0.3300 0.3550 0.3300 0.3500 37,911 +0.01(+4.48%)
Aug 20, 2019 0.3450 0.3450 0.3350 0.3350 22,500 -0.01(-1.47%)
Aug 19, 2019 0.3600 0.3600 0.3400 0.3400 54,447 -0.01(-4.23%)
Aug 16, 2019 0.3500 0.3600 0.3500 0.3550 25,050 +0.01(+4.41%)
Aug 15, 2019 0.3450 0.3500 0.3400 0.3400 111,100 +0.01(+3.03%)
Aug 14, 2019 0.3650 0.3650 0.3300 0.3300 324,141 -0.03(-9.59%)
Aug 13, 2019 0.3650 0.3800 0.3650 0.3650 59,600 +0.00(+0.00%)
Aug 12, 2019 0.3750 0.3850 0.3650 0.3650 37,250 -0.02(-5.19%)
Aug 09, 2019 0.3600 0.3850 0.3450 0.3850 584,849 +0.02(+4.05%)
Aug 08, 2019 0.3900 0.3900 0.3700 0.3700 111,269 -0.03(-6.33%)
Aug 07, 2019 0.3850 0.3950 0.3800 0.3950 43,600 +0.02(+3.95%)
Aug 06, 2019 0.3900 0.3900 0.3800 0.3800 82,996 -0.02(-5.00%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 01, 2019 0.4100 0.4100 0.3900 0.4000 126,534 -0.01(-1.23%)
Jul 31, 2019 0.3800 0.4100 0.3750 0.4050 91,400 +0.04(+10.96%)
Jul 30, 2019 0.3750 0.3850 0.3650 0.3650 228,630 -0.01(-2.67%)
Jul 29, 2019 0.4150 0.4150 0.3700 0.3750 598,100 -0.02(-5.06%)
Jul 26, 2019 0.4000 0.4450 0.3950 0.3950 450,903 -0.01(-1.25%)
Jul 25, 2019 0.3950 0.4000 0.3900 0.4000 184,914 +0.01(+2.56%)
Jul 24, 2019 0.3900 0.3950 0.3900 0.3900 121,020 +0.00(+0.00%)
Jul 23, 2019 0.3900 0.3950 0.3850 0.3900 121,552 +0.01(+2.63%)
Jul 22, 2019 0.3900 0.3900 0.3800 0.3800 68,900 -0.01(-2.56%)
Jul 19, 2019 0.3500 0.3900 0.3500 0.3900 263,313 +0.04(+11.43%)
Jul 18, 2019 0.3500 0.3500 0.3400 0.3500 298,550 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3700 0.3300 0.3500 781,999 +0.00(+0.00%)
Jul 16, 2019 0.3900 0.3900 0.3500 0.3500 676,806 -0.03(-7.89%)
Jul 15, 2019 0.4000 0.4000 0.3800 0.3800 63,319 +0.00(+0.00%)
Jul 12, 2019 0.4300 0.4300 0.3800 0.3800 128,046 -0.03(-7.32%)
Jul 11, 2019 0.3900 0.4100 0.3900 0.4100 47,600 +0.01(+2.50%)
Jul 10, 2019 0.4050 0.4150 0.3700 0.4000 216,854 +0.00(+0.00%)
Jul 09, 2019 0.4100 0.4100 0.4000 0.4000 101,084 -0.01(-1.23%)
Jul 08, 2019 0.4300 0.4400 0.4050 0.4050 267,400 -0.01(-2.41%)
Jul 05, 2019 0.4250 0.4250 0.4150 0.4150 59,100 -0.02(-3.49%)
Jul 04, 2019 0.4300 0.4300 0.4250 0.4300 40,000 +0.00(+0.00%)
Jul 03, 2019 0.4600 0.4600 0.4200 0.4300 89,819 +0.01(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.